KissMeData/106240/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,195500,78818964,1711,1711,1711,1711,1735
20231011,195400,78818964,1711,1711,1711,1711,0
20231011,195300,78818964,1711,1711,1711,1711,0
20231011,195200,78818964,1711,1711,1711,1711,0
20231011,195100,78818964,1711,1711,1711,1711,0
20231011,195000,78818964,1711,1711,1711,1711,0
20231011,194900,78818964,1711,1711,1711,1711,0
20231011,194800,78818964,1711,1711,1711,1711,0
20231011,194700,78818964,1711,1711,1711,1711,0
20231011,194600,78818964,1711,1711,1711,1711,0
20231011,194500,78818964,1711,1711,1711,1711,0
20231011,194400,78818964,1711,1711,1711,1711,0
20231011,194300,78818964,1711,1711,1711,1711,0
20231011,194200,78818964,1711,1711,1711,1711,0
20231011,194100,78818964,1711,1711,1711,1711,0
20231011,194000,78818964,1711,1711,1711,1711,0
20231011,193900,78818964,1711,1711,1711,1711,0
20231011,193800,78818964,1711,1711,1711,1711,0
20231011,193700,78818964,1711,1711,1711,1711,0
20231011,193600,78818964,1711,1711,1711,1711,0
20231011,193500,78818964,1711,1711,1711,1711,0
20231011,193400,78818964,1711,1711,1711,1711,0
20231011,193300,78818964,1711,1711,1711,1711,0
20231011,193200,78818964,1711,1711,1711,1711,0
20231011,193100,78818964,1711,1711,1711,1711,0
20231011,193000,78818964,1711,1711,1711,1711,0
20231011,192900,78818964,1711,1711,1711,1711,0
20231011,192800,78818964,1711,1711,1711,1711,0
20231011,192700,78818964,1711,1711,1711,1711,0
20231011,192600,78818964,1711,1711,1711,1711,0
20231011,192500,78818964,1711,1711,1711,1711,1735
20231011,192400,78818964,1711,1711,1711,1711,0
20231011,192300,78818964,1711,1711,1711,1711,0
20231011,192200,78818964,1711,1711,1711,1711,0
20231011,192100,78818964,1711,1711,1711,1711,0
20231011,192000,78818964,1711,1711,1711,1711,0
20231011,191900,78818964,1711,1711,1711,1711,0
20231011,191800,78818964,1711,1711,1711,1711,0
20231011,191700,78818964,1711,1711,1711,1711,0
20231011,191600,78818964,1711,1711,1711,1711,0
20231011,191500,78818964,1711,1711,1711,1711,0
20231011,191400,78818964,1711,1711,1711,1711,0
20231011,191300,78818964,1711,1711,1711,1711,0
20231011,191200,78818964,1711,1711,1711,1711,0
20231011,191100,78818964,1711,1711,1711,1711,0
20231011,191000,78818964,1711,1711,1711,1711,0
20231011,190900,78818964,1711,1711,1711,1711,0
20231011,190800,78818964,1711,1711,1711,1711,0
20231011,190700,78818964,1711,1711,1711,1711,0
20231011,190600,78818964,1711,1711,1711,1711,0
20231011,190500,78818964,1711,1711,1711,1711,0
20231011,190400,78818964,1711,1711,1711,1711,0
20231011,190300,78818964,1711,1711,1711,1711,0
20231011,190200,78818964,1711,1711,1711,1711,0
20231011,190100,78818964,1711,1711,1711,1711,0
20231011,190000,78818964,1711,1711,1711,1711,0
20231011,185900,78818964,1711,1711,1711,1711,0
20231011,185800,78818964,1711,1711,1711,1711,0
20231011,185700,78818964,1711,1711,1711,1711,0
20231011,185600,78818964,1711,1711,1711,1711,0
20231011,185500,78818964,1711,1711,1711,1711,1735
20231011,185400,78818964,1711,1711,1711,1711,0
20231011,185300,78818964,1711,1711,1711,1711,0
20231011,185200,78818964,1711,1711,1711,1711,0
20231011,185100,78818964,1711,1711,1711,1711,0
20231011,185000,78818964,1711,1711,1711,1711,0
20231011,184900,78818964,1711,1711,1711,1711,0
20231011,184800,78818964,1711,1711,1711,1711,0
20231011,184700,78818964,1711,1711,1711,1711,0
20231011,184600,78818964,1711,1711,1711,1711,0
20231011,184500,78818964,1711,1711,1711,1711,0
20231011,184400,78818964,1711,1711,1711,1711,0
20231011,184300,78818964,1711,1711,1711,1711,0
20231011,184200,78818964,1711,1711,1711,1711,0
20231011,184100,78818964,1711,1711,1711,1711,0
20231011,184000,78818964,1711,1711,1711,1711,0
20231011,183900,78818964,1711,1711,1711,1711,0
20231011,183800,78818964,1711,1711,1711,1711,0
20231011,183700,78818964,1711,1711,1711,1711,0
20231011,183600,78818964,1711,1711,1711,1711,0
20231011,183500,78818964,1711,1711,1711,1711,0
20231011,183400,78818964,1711,1711,1711,1711,0
20231011,183300,78818964,1711,1711,1711,1711,0
20231011,183200,78818964,1711,1711,1711,1711,0
20231011,183100,78818964,1711,1711,1711,1711,0
20231011,183000,78818964,1711,1711,1711,1711,0
20231011,182900,78818964,1711,1711,1711,1711,0
20231011,182800,78818964,1711,1711,1711,1711,0
20231011,182700,78818964,1711,1711,1711,1711,0
20231011,182600,78818964,1711,1711,1711,1711,0
20231011,182500,78818964,1711,1711,1711,1711,1735
20231011,182400,78818964,1711,1711,1711,1711,0
20231011,182300,78818964,1711,1711,1711,1711,0
20231011,182200,78818964,1711,1711,1711,1711,0
20231011,182100,78818964,1711,1711,1711,1711,0
20231011,182000,78818964,1711,1711,1711,1711,0
20231011,181900,78818964,1711,1711,1711,1711,0
20231011,181800,78818964,1711,1711,1711,1711,0
20231011,181700,78818964,1711,1711,1711,1711,0
20231011,181600,78818964,1711,1711,1711,1711,0
20231011,181500,78818964,1711,1711,1711,1711,0
20231011,181400,78818964,1711,1711,1711,1711,0
20231011,181300,78818964,1711,1711,1711,1711,0
20231011,181200,78818964,1711,1711,1711,1711,0
20231011,181100,78818964,1711,1711,1711,1711,0
20231011,181000,78818964,1711,1711,1711,1711,0
20231011,180900,78818964,1711,1711,1711,1711,0
20231011,180800,78818964,1711,1711,1711,1711,0
20231011,180700,78818964,1711,1711,1711,1711,0
20231011,180600,78818964,1711,1711,1711,1711,0
20231011,180500,78818964,1711,1711,1711,1711,0
20231011,180400,78818964,1711,1711,1711,1711,0
20231011,180300,78818964,1711,1711,1711,1711,0
20231011,180200,78818964,1711,1711,1711,1711,0
20231011,180100,78818964,1711,1711,1711,1711,0
20231011,180000,78818964,1711,1711,1711,1711,0
20231011,175900,78818964,1711,1711,1711,1711,0
20231011,175800,78818964,1711,1711,1711,1711,0
20231011,175700,78818964,1711,1711,1711,1711,0
20231011,175600,78818964,1711,1711,1711,1711,0
20231011,175500,78818964,1711,1711,1711,1711,1735
20231011,175400,78818964,1711,1711,1711,1711,0
20231011,175300,78818964,1711,1711,1711,1711,0
20231011,175200,78818964,1711,1711,1711,1711,0
20231011,175100,78818964,1711,1711,1711,1711,0
20231011,175000,78818964,1711,1711,1711,1711,0
20231011,174900,78818964,1711,1711,1711,1711,0
20231011,174800,78818964,1711,1711,1711,1711,0
20231011,174700,78818964,1711,1711,1711,1711,0
20231011,174600,78818964,1711,1711,1711,1711,0
20231011,174500,78818964,1711,1711,1711,1711,0
20231011,174400,78818964,1711,1711,1711,1711,0
20231011,174300,78818964,1711,1711,1711,1711,0
20231011,174200,78818964,1711,1711,1711,1711,0
20231011,174100,78818964,1711,1711,1711,1711,0
20231011,174000,78818964,1711,1711,1711,1711,0
20231011,173900,78818964,1711,1711,1711,1711,0
20231011,173800,78818964,1711,1711,1711,1711,0
20231011,173700,78818964,1711,1711,1711,1711,0
20231011,173600,78818964,1711,1711,1711,1711,0
20231011,173500,78818964,1711,1711,1711,1711,0
20231011,173400,78818964,1711,1711,1711,1711,0
20231011,173300,78818964,1711,1711,1711,1711,0
20231011,173200,78818964,1711,1711,1711,1711,0
20231011,173100,78818964,1711,1711,1711,1711,0
20231011,173000,78818964,1711,1711,1711,1711,0
20231011,172900,78818964,1711,1711,1711,1711,0
20231011,172800,78818964,1711,1711,1711,1711,0
20231011,172700,78818964,1711,1711,1711,1711,0
20231011,172600,78818964,1711,1711,1711,1711,0
20231011,172500,78818964,1711,1711,1711,1711,1735
20231011,172400,78818964,1711,1711,1711,1711,0
20231011,172300,78818964,1711,1711,1711,1711,0
20231011,172200,78818964,1711,1711,1711,1711,0
20231011,172100,78818964,1711,1711,1711,1711,0
20231011,172000,78818964,1711,1711,1711,1711,0
20231011,171900,78818964,1711,1711,1711,1711,0
20231011,171800,78818964,1711,1711,1711,1711,0
20231011,171700,78818964,1711,1711,1711,1711,0
20231011,171600,78818964,1711,1711,1711,1711,0
20231011,171500,78818964,1711,1711,1711,1711,0
20231011,171400,78818964,1711,1711,1711,1711,0
20231011,171300,78818964,1711,1711,1711,1711,0
20231011,171200,78818964,1711,1711,1711,1711,0
20231011,171100,78818964,1711,1711,1711,1711,0
20231011,171000,78818964,1711,1711,1711,1711,0
20231011,170900,78818964,1711,1711,1711,1711,0
20231011,170800,78818964,1711,1711,1711,1711,0
20231011,170700,78818964,1711,1711,1711,1711,0
20231011,170600,78818964,1711,1711,1711,1711,0
20231011,170500,78818964,1711,1711,1711,1711,0
20231011,170400,78818964,1711,1711,1711,1711,0
20231011,170300,78818964,1711,1711,1711,1711,0
20231011,170200,78818964,1711,1711,1711,1711,0
20231011,170100,78818964,1711,1711,1711,1711,0
20231011,170000,78818964,1711,1711,1711,1711,0
20231011,165900,78818964,1711,1711,1711,1711,0
20231011,165800,78818964,1711,1711,1711,1711,0
20231011,165700,78818964,1711,1711,1711,1711,0
20231011,165600,78818964,1711,1711,1711,1711,0
20231011,165500,78818964,1711,1711,1711,1711,1735
20231011,165400,78818964,1711,1711,1711,1711,0
20231011,165300,78818964,1711,1711,1711,1711,0
20231011,165200,78818964,1711,1711,1711,1711,0
20231011,165100,78818964,1711,1711,1711,1711,0
20231011,165000,78818964,1711,1711,1711,1711,0
20231011,164900,78818964,1711,1711,1711,1711,0
20231011,164800,78818964,1711,1711,1711,1711,0
20231011,164700,78818964,1711,1711,1711,1711,0
20231011,164600,78818964,1711,1711,1711,1711,0
20231011,164500,78818964,1711,1711,1711,1711,0
20231011,164400,78818964,1711,1711,1711,1711,0
20231011,164300,78818964,1711,1711,1711,1711,0
20231011,164200,78818964,1711,1711,1711,1711,0
20231011,164100,78818964,1711,1711,1711,1711,0
20231011,164000,78818964,1711,1711,1711,1711,0
20231011,163900,78818964,1711,1711,1711,1711,0
20231011,163800,78818964,1711,1711,1711,1711,0
20231011,163700,78818964,1711,1711,1711,1711,0
20231011,163600,78818964,1711,1711,1711,1711,0
20231011,163500,78818964,1711,1711,1711,1711,0
20231011,163400,78818964,1711,1711,1711,1711,0
20231011,163300,78818964,1711,1711,1711,1711,0
20231011,163200,78818964,1711,1711,1711,1711,0
20231011,163100,78818964,1711,1711,1711,1711,0
20231011,163000,78818964,1711,1711,1711,1711,0
20231011,162900,78818964,1711,1711,1711,1711,0
20231011,162800,78818964,1711,1711,1711,1711,0
20231011,162700,78818964,1711,1711,1711,1711,0
20231011,162600,78818964,1711,1711,1711,1711,0
20231011,162500,78818964,1711,1711,1711,1711,1735
20231011,162400,78818964,1711,1711,1711,1711,0
20231011,162300,78818964,1711,1711,1711,1711,0
20231011,162200,78818964,1711,1711,1711,1711,0
20231011,162100,78818964,1711,1711,1711,1711,0
20231011,162000,78818964,1711,1711,1711,1711,0
20231011,161900,78818964,1711,1711,1711,1711,0
20231011,161800,78818964,1711,1711,1711,1711,0
20231011,161700,78818964,1711,1711,1711,1711,0
20231011,161600,78818964,1711,1711,1711,1711,0
20231011,161500,78818964,1711,1711,1711,1711,0
20231011,161400,78818964,1711,1711,1711,1711,0
20231011,161300,78818964,1711,1711,1711,1711,0
20231011,161200,78818964,1711,1711,1711,1711,0
20231011,161100,78818964,1711,1711,1711,1711,0
20231011,161000,78818964,1711,1711,1711,1711,0
20231011,160900,78818964,1711,1711,1711,1711,0
20231011,160800,78818964,1711,1711,1711,1711,0
20231011,160700,78818964,1711,1711,1711,1711,0
20231011,160600,78818964,1711,1711,1711,1711,0
20231011,160500,78818964,1711,1711,1711,1711,0
20231011,160400,78818964,1711,1711,1711,1711,0
20231011,160300,78818964,1711,1711,1711,1711,0
20231011,160200,78818964,1711,1711,1711,1711,0
20231011,160100,78818964,1711,1711,1711,1711,0
20231011,160000,78818964,1711,1711,1711,1711,0
20231011,155900,78818964,1711,1711,1711,1711,0
20231011,155800,78818964,1711,1711,1711,1711,0
20231011,155700,78818964,1711,1711,1711,1711,0
20231011,155600,78818964,1711,1711,1711,1711,0
20231011,155500,78818964,1711,1711,1711,1711,1735
20231011,155400,78818964,1711,1711,1711,1711,0
20231011,155300,78818964,1711,1711,1711,1711,0
20231011,155200,78818964,1711,1711,1711,1711,0
20231011,155100,78818964,1711,1711,1711,1711,0
20231011,155000,78818964,1711,1711,1711,1711,0
20231011,154900,78818964,1711,1711,1711,1711,0
20231011,154800,78818964,1711,1711,1711,1711,0
20231011,154700,78818964,1711,1711,1711,1711,0
20231011,154600,78818964,1711,1711,1711,1711,0
20231011,154500,78818964,1711,1711,1711,1711,0
20231011,154400,78818964,1711,1711,1711,1711,0
20231011,154300,78818964,1711,1711,1711,1711,0
20231011,154200,78818964,1711,1711,1711,1711,0
20231011,154100,78818964,1711,1711,1711,1711,0
20231011,154000,78818964,1711,1711,1711,1711,0
20231011,153900,78818964,1711,1711,1711,1711,0
20231011,153800,78818964,1711,1711,1711,1711,0
20231011,153700,78818964,1711,1711,1711,1711,0
20231011,153600,78818964,1711,1711,1711,1711,0
20231011,153500,78818964,1711,1711,1711,1711,0
20231011,153400,78818964,1711,1711,1711,1711,0
20231011,153300,78818964,1711,1711,1711,1711,0
20231011,153200,78818964,1711,1711,1711,1711,0
20231011,153100,78818964,1711,1711,1711,1711,0
20231011,153000,78818964,1711,1711,1711,1711,1735
20231011,152900,75850379,1711,1711,1711,1711,0
20231011,152800,75850379,1711,1711,1711,1711,0
20231011,152700,75850379,1711,1711,1711,1711,0
20231011,152600,75850379,1711,1711,1711,1711,0
20231011,152500,75850379,1711,1711,1711,1711,0
20231011,152400,75850379,1711,1711,1711,1711,0
20231011,152300,75850379,1711,1711,1711,1711,0
20231011,152200,75850379,1711,1711,1711,1711,0
20231011,152100,75850379,1711,1711,1711,1711,0
20231011,152000,75850379,1711,1711,1711,1711,0
20231011,151900,75850379,1711,1711,1711,1711,1
20231011,151800,75848668,1708,1708,1708,1708,6
20231011,151700,75838420,1707,1708,1708,1707,6
20231011,151600,75828175,1708,1708,1708,1700,16
20231011,151500,75800927,1712,1700,1712,1700,106
20231011,151400,75620668,1711,1710,1711,1710,6
20231011,151300,75610407,1711,1700,1711,1700,234
20231011,151200,75212552,1712,1712,1712,1712,6
20231011,151100,75202280,1712,1712,1712,1712,6
20231011,151000,75192008,1712,1712,1712,1712,6
20231011,150900,75181736,1712,1712,1712,1712,6
20231011,150800,75171464,1712,1712,1712,1712,6
20231011,150700,75161192,1712,1712,1712,1712,5
20231011,150600,75152632,1712,1711,1712,1711,6
20231011,150500,75142361,1712,1711,1712,1711,6
20231011,150400,75132090,1712,1712,1712,1711,28
20231011,150300,75084155,1712,1712,1712,1712,6
20231011,150200,75073883,1712,1712,1712,1712,6
20231011,150100,75063611,1712,1712,1712,1712,5
20231011,150000,75055051,1712,1711,1712,1711,6
20231011,145900,75044780,1711,1711,1711,1711,6
20231011,145800,75034514,1711,1711,1711,1711,6
20231011,145700,75024248,1710,1710,1711,1710,7
20231011,145600,75012273,1711,1700,1711,1700,40
20231011,145500,74944212,1710,1710,1710,1710,5
20231011,145400,74935662,1711,1711,1711,1711,6
20231011,145300,74925396,1711,1711,1711,1711,6
20231011,145200,74915130,1711,1711,1711,1711,6
20231011,145100,74904864,1711,1711,1711,1711,6
20231011,145000,74894598,1711,1711,1711,1711,5
20231011,144900,74886043,1712,1712,1712,1712,6
20231011,144800,74875771,1713,1713,1713,1713,6
20231011,144700,74865493,1713,1713,1713,1713,6
20231011,144600,74855215,1713,1713,1713,1713,6
20231011,144500,74844937,1714,1714,1714,1714,6
20231011,144400,74834653,1714,1714,1714,1714,5
20231011,144300,74826083,1714,1715,1715,1714,6
20231011,144200,74815796,1715,1715,1715,1715,6
20231011,144100,74805506,1715,1715,1715,1715,6
20231011,144000,74795216,1715,1715,1715,1715,6
20231011,143900,74784926,1715,1713,1715,1713,6
20231011,143800,74774640,1713,1713,1713,1713,12
20231011,143700,74754084,1713,1713,1713,1713,6
20231011,143600,74743806,1713,1713,1713,1713,6
20231011,143500,74733528,1713,1713,1713,1713,6
20231011,143400,74723250,1713,1713,1713,1713,6
20231011,143300,74712972,1713,1713,1713,1713,6
20231011,143200,74702694,1713,1713,1713,1713,5
20231011,143100,74694129,1713,1713,1713,1713,6
20231011,143000,74683851,1714,1713,1715,1713,1506
20231011,142900,72102565,1714,1713,1714,1713,6
20231011,142800,72092283,1714,1714,1714,1713,54
20231011,142700,71999729,1715,1714,1715,1713,6
20231011,142600,71989442,1715,1713,1715,1713,47
20231011,142500,71908920,1713,1713,1713,1713,6
20231011,142400,71898642,1713,1710,1714,1710,1007
20231011,142300,70173905,1714,1713,1714,1713,6
20231011,142200,70163625,1714,1713,1714,1713,6
20231011,142100,70153345,1713,1700,1714,1700,105
20231011,142000,69974777,1708,1708,1708,1708,7
20231011,141900,69962821,1708,1707,1708,1707,8
20231011,141800,69949162,1707,1705,1707,1705,186
20231011,141700,69632026,1705,1705,1705,1705,6
20231011,141600,69621796,1705,1705,1705,1705,6
20231011,141500,69611566,1705,1705,1705,1705,5
20231011,141400,69603041,1705,1705,1705,1705,6
20231011,141300,69592811,1705,1705,1705,1705,6
20231011,141200,69582581,1705,1705,1705,1705,6
20231011,141100,69572351,1705,1705,1705,1705,6
20231011,141000,69562121,1705,1705,1705,1705,6
20231011,140900,69551891,1705,1705,1705,1705,5
20231011,140800,69543366,1699,1705,1705,1699,247
20231011,140700,69123179,1705,1705,1705,1705,6
20231011,140600,69112949,1705,1705,1705,1705,7
20231011,140500,69101014,1704,1704,1705,1704,107
20231011,140400,68918619,1704,1704,1704,1704,11
20231011,140300,68899875,1704,1704,1704,1704,5
20231011,140200,68891355,1704,1704,1704,1704,6
20231011,140100,68881131,1704,1704,1704,1704,6
20231011,140000,68870907,1704,1704,1704,1704,6
20231011,135900,68860683,1704,1704,1704,1704,8
20231011,135800,68847051,1704,1705,1705,1704,53
20231011,135700,68756691,1705,1705,1705,1705,6
20231011,135600,68746461,1705,1701,1706,1701,85
20231011,135500,68601849,1708,1709,1709,1708,6
20231011,135400,68591598,1709,1709,1709,1709,6
20231011,135300,68581344,1701,1710,1710,1701,1506
20231011,135200,66017686,1710,1709,1710,1709,5
20231011,135100,66009138,1710,1708,1710,1708,10
20231011,135000,65992047,1708,1709,1710,1708,46
20231011,134900,65913466,1709,1709,1709,1709,6
20231011,134800,65903212,1710,1709,1710,1708,13
20231011,134700,65880996,1710,1711,1711,1710,206
20231011,134600,65528730,1711,1712,1713,1711,57
20231011,134500,65431145,1714,1714,1714,1714,6
20231011,134400,65420861,1714,1714,1714,1714,6
20231011,134300,65410577,1714,1714,1714,1714,6
20231011,134200,65400293,1714,1714,1714,1714,6
20231011,134100,65390009,1714,1714,1714,1714,6
20231011,134000,65379725,1714,1714,1714,1714,5
20231011,133900,65371155,1714,1714,1714,1714,6
20231011,133800,65360871,1714,1714,1714,1714,6
20231011,133700,65350587,1713,1714,1714,1713,7
20231011,133600,65338590,1714,1713,1714,1713,208
20231011,133500,64982079,1714,1714,1714,1714,17
20231011,133400,64952941,1714,1714,1714,1714,5
20231011,133300,64944371,1714,1714,1714,1714,6
20231011,133200,64934087,1714,1715,1715,1714,6
20231011,133100,64923800,1715,1714,1715,1714,6
20231011,133000,64913511,1714,1714,1715,1714,406
20231011,132900,64217239,1715,1714,1715,1714,53
20231011,132800,64126393,1714,1714,1714,1714,6
20231011,132700,64116109,1714,1714,1714,1714,7
20231011,132600,64104111,1714,1714,1714,1714,6
20231011,132500,64093827,1714,1714,1714,1714,6
20231011,132400,64083543,1714,1714,1714,1714,6
20231011,132300,64073259,1714,1714,1714,1714,5
20231011,132200,64064689,1714,1714,1714,1714,6
20231011,132100,64054405,1714,1714,1714,1714,6
20231011,132000,64044121,1714,1714,1714,1714,6
20231011,131900,64033837,1714,1714,1714,1714,6
20231011,131800,64023553,1714,1714,1714,1714,6
20231011,131700,64013269,1714,1714,1714,1714,5
20231011,131600,64004699,1713,1713,1713,1713,106
20231011,131500,63823121,1713,1713,1713,1713,6
20231011,131400,63812843,1713,1713,1713,1713,6
20231011,131300,63802565,1713,1713,1713,1713,6
20231011,131200,63792287,1713,1713,1713,1713,8
20231011,131100,63778583,1713,1713,1713,1713,12
20231011,131000,63758027,1713,1713,1713,1713,6
20231011,130900,63747749,1713,1713,1713,1713,6
20231011,130800,63737471,1713,1713,1713,1713,6
20231011,130700,63727193,1713,1713,1713,1713,6
20231011,130600,63716915,1713,1713,1713,1713,5
20231011,130500,63708350,1713,1713,1713,1713,6
20231011,130400,63698072,1713,1713,1713,1713,6
20231011,130300,63687794,1713,1700,1713,1700,80
20231011,130200,63551755,1700,1703,1703,1700,1923
20231011,130100,60282093,1714,1714,1714,1714,6
20231011,130000,60271809,1715,1715,1715,1715,5
20231011,125900,60263234,1715,1715,1715,1715,6
20231011,125800,60252944,1715,1715,1715,1715,6
20231011,125700,60242654,1715,1715,1715,1715,6
20231011,125600,60232364,1715,1715,1715,1715,6
20231011,125500,60222074,1715,1715,1715,1715,6
20231011,125400,60211784,1715,1709,1715,1703,7
20231011,125300,60199798,1715,1715,1715,1715,6
20231011,125200,60189508,1715,1715,1715,1715,6
20231011,125100,60179218,1715,1715,1715,1715,6
20231011,125000,60168928,1715,1715,1715,1715,6
20231011,124900,60158638,1715,1715,1715,1715,10
20231011,124800,60141488,1715,1715,1715,1715,5
20231011,124700,60132913,1715,1715,1715,1715,6
20231011,124600,60122623,1715,1715,1715,1715,6
20231011,124500,60112333,1715,1715,1715,1715,6
20231011,124400,60102043,1715,1715,1715,1715,6
20231011,124300,60091753,1715,1715,1715,1715,6
20231011,124200,60081463,1711,1715,1715,1711,17
20231011,124100,60052356,1715,1715,1715,1715,6
20231011,124000,60042066,1715,1715,1715,1715,6
20231011,123900,60031776,1715,1715,1715,1715,6
20231011,123800,60021486,1715,1715,1715,1715,6
20231011,123700,60011196,1715,1715,1715,1715,5
20231011,123600,60002621,1715,1715,1715,1715,6
20231011,123500,59992331,1715,1715,1715,1715,6
20231011,123400,59982041,1715,1715,1715,1715,6
20231011,123300,59971751,1715,1715,1715,1715,6
20231011,123200,59961461,1715,1715,1715,1715,6
20231011,123100,59951171,1715,1715,1715,1715,5
20231011,123000,59942596,1715,1715,1715,1715,6
20231011,122900,59932306,1715,1715,1715,1715,6
20231011,122800,59922016,1715,1715,1715,1715,6
20231011,122700,59911726,1715,1715,1715,1715,6
20231011,122600,59901436,1715,1715,1715,1715,6
20231011,122500,59891146,1715,1715,1715,1715,5
20231011,122400,59882571,1715,1714,1715,1714,6
20231011,122300,59872282,1714,1714,1714,1714,6
20231011,122200,59861998,1714,1714,1714,1714,6
20231011,122100,59851714,1714,1714,1714,1714,6
20231011,122000,59841430,1714,1714,1714,1714,7
20231011,121900,59829432,1703,1714,1714,1703,273
20231011,121800,59364403,1714,1714,1714,1706,171
20231011,121700,59072443,1714,1714,1714,1714,6
20231011,121600,59062159,1714,1714,1714,1714,36
20231011,121500,59000455,1714,1714,1714,1714,6
20231011,121400,58990171,1714,1714,1714,1714,37
20231011,121300,58926753,1716,1716,1716,1716,6
20231011,121200,58916457,1716,1716,1716,1716,7
20231011,121100,58904445,1716,1716,1716,1716,6
20231011,121000,58894149,1716,1716,1716,1716,6
20231011,120900,58883853,1716,1716,1716,1716,6
20231011,120800,58873557,1716,1716,1716,1716,5
20231011,120700,58864977,1716,1715,1716,1715,6
20231011,120600,58854685,1716,1716,1716,1716,6
20231011,120500,58844389,1716,1716,1716,1716,6
20231011,120400,58834093,1716,1716,1716,1708,305
20231011,120300,58312505,1716,1713,1716,1713,7
20231011,120200,58300496,1716,1716,1716,1713,229
20231011,120100,57907536,1721,1721,1721,1721,6
20231011,120000,57897210,1721,1721,1721,1721,6
20231011,115900,57886884,1721,1721,1721,1721,6
20231011,115800,57876558,1721,1721,1721,1721,6
20231011,115700,57866232,1721,1721,1721,1721,6
20231011,115600,57855906,1721,1721,1721,1721,5
20231011,115500,57847301,1721,1721,1721,1721,6
20231011,115400,57836975,1721,1721,1721,1721,6
20231011,115300,57826649,1721,1721,1721,1721,6
20231011,115200,57816323,1721,1721,1721,1721,6
20231011,115100,57805997,1721,1720,1721,1720,1103
20231011,115000,55908395,1720,1719,1720,1719,38
20231011,114900,55843071,1719,1719,1719,1719,177
20231011,114800,55538808,1719,1719,1719,1719,6
20231011,114700,55528494,1718,1718,1718,1718,74
20231011,114600,55401362,1718,1717,1718,1716,199
20231011,114500,55059696,1716,1715,1717,1715,112
20231011,114400,54867509,1715,1715,1717,1715,508
20231011,114300,53995502,1714,1716,1716,1714,48
20231011,114200,53913221,1714,1715,1716,1714,88
20231011,114100,53762354,1715,1715,1715,1715,6
20231011,114000,53752064,1715,1715,1715,1715,28
20231011,113900,53704044,1715,1715,1715,1715,5
20231011,113800,53695469,1715,1715,1715,1715,6
20231011,113700,53685179,1715,1714,1715,1714,6
20231011,113600,53674892,1714,1714,1714,1714,6
20231011,113500,53664608,1714,1714,1714,1714,6
20231011,113400,53654324,1714,1714,1714,1714,6
20231011,113300,53644040,1714,1714,1714,1714,5
20231011,113200,53635470,1714,1714,1714,1714,6
20231011,113100,53625186,1714,1714,1714,1714,6
20231011,113000,53614902,1714,1714,1714,1714,6
20231011,112900,53604618,1714,1714,1714,1714,6
20231011,112800,53594334,1715,1711,1716,1711,506
20231011,112700,52727461,1713,1713,1713,1713,5
20231011,112600,52718896,1712,1710,1712,1710,506
20231011,112500,51852822,1710,1710,1710,1710,6
20231011,112400,51842562,1710,1710,1710,1710,7
20231011,112300,51830592,1710,1710,1710,1710,6
20231011,112200,51820332,1710,1712,1712,1710,5
20231011,112100,51811776,1713,1713,1713,1713,6
20231011,112000,51801498,1713,1713,1713,1713,6
20231011,111900,51791220,1713,1713,1713,1713,6
20231011,111800,51780942,1713,1713,1713,1713,6
20231011,111700,51770664,1713,1713,1713,1713,6
20231011,111600,51760386,1713,1713,1713,1713,5
20231011,111500,51751821,1713,1713,1713,1713,6
20231011,111400,51741543,1713,1713,1713,1713,6
20231011,111300,51731265,1713,1713,1713,1713,6
20231011,111200,51720987,1713,1713,1713,1713,6
20231011,111100,51710709,1713,1713,1713,1713,6
20231011,111000,51700431,1713,1713,1713,1713,5
20231011,110900,51691866,1714,1714,1714,1714,6
20231011,110800,51681582,1714,1714,1714,1712,52
20231011,110700,51592546,1714,1714,1714,1714,6
20231011,110600,51582262,1714,1714,1714,1714,6
20231011,110500,51571978,1714,1714,1714,1714,6
20231011,110400,51561694,1714,1714,1714,1714,5
20231011,110300,51553124,1714,1714,1714,1714,6
20231011,110200,51542840,1712,1714,1714,1712,375
20231011,110100,50900507,1714,1714,1714,1714,6
20231011,110000,50890223,1714,1714,1714,1714,6
20231011,105900,50879939,1716,1716,1716,1716,6
20231011,105800,50869643,1716,1716,1716,1716,5
20231011,105700,50861063,1716,1717,1717,1716,6
20231011,105600,50850764,1717,1713,1717,1713,64
20231011,105500,50741108,1717,1713,1717,1713,8
20231011,105400,50727376,1717,1717,1717,1717,6
20231011,105300,50717074,1717,1717,1717,1717,5
20231011,105200,50708489,1717,1717,1717,1717,6
20231011,105100,50698187,1717,1717,1717,1717,6
20231011,105000,50687885,1717,1717,1717,1717,6
20231011,104900,50677583,1717,1716,1717,1716,6
20231011,104800,50667286,1716,1716,1716,1716,6
20231011,104700,50656990,1716,1716,1716,1716,155
20231011,104600,50391010,1716,1716,1716,1716,14
20231011,104500,50366986,1716,1716,1716,1716,6
20231011,104400,50356690,1716,1716,1716,1716,6
20231011,104300,50346394,1717,1717,1717,1717,6
20231011,104200,50336092,1717,1717,1717,1717,6
20231011,104100,50325790,1716,1715,1716,1715,7
20231011,104000,50313784,1715,1716,1716,1715,6
20231011,103900,50303491,1716,1715,1716,1715,11
20231011,103800,50284623,1716,1716,1716,1713,16
20231011,103700,50257197,1717,1717,1717,1715,33
20231011,103600,50200565,1717,1718,1718,1712,115
20231011,103500,50003652,1718,1718,1718,1718,5
20231011,103400,49995062,1718,1718,1718,1718,6
20231011,103300,49984754,1719,1719,1719,1719,6
20231011,103200,49974440,1719,1719,1719,1719,6
20231011,103100,49964126,1719,1719,1719,1719,6
20231011,103000,49953812,1719,1719,1719,1719,5
20231011,102900,49945217,1720,1720,1720,1720,0
20231011,102800,49945217,1720,1720,1720,1720,0
20231011,102700,49945217,1720,1720,1720,1720,0
20231011,102600,49945217,1720,1720,1720,1720,0
20231011,102500,49945217,1720,1720,1720,1720,0
20231011,102400,49945217,1720,1720,1720,1720,0
20231011,102300,49945217,1720,1720,1720,1720,0
20231011,102200,49945217,1720,1720,1720,1720,0
20231011,102100,49945217,1720,1720,1720,1720,0
20231011,102000,49945217,1720,1720,1720,1720,0
20231011,101900,49945217,1720,1720,1720,1720,137
20231011,101800,49709577,1712,1712,1712,1712,2
20231011,101700,49706153,1720,1720,1720,1720,0
20231011,101600,49706153,1720,1720,1720,1720,0
20231011,101500,49706153,1720,1717,1720,1717,4
20231011,101400,49699276,1717,1717,1717,1717,5
20231011,101300,49690691,1721,1721,1721,1721,0
20231011,101200,49690691,1721,1721,1721,1721,0
20231011,101100,49690691,1721,1721,1721,1721,0
20231011,101000,49690691,1721,1721,1721,1721,0
20231011,100900,49690691,1721,1721,1721,1721,0
20231011,100800,49690691,1721,1721,1721,1721,0
20231011,100700,49690691,1721,1721,1721,1721,0
20231011,100600,49690691,1721,1721,1721,1721,0
20231011,100500,49690691,1721,1721,1721,1721,0
20231011,100400,49690691,1721,1721,1721,1721,0
20231011,100300,49690691,1721,1721,1721,1721,0
20231011,100200,49690691,1721,1721,1721,1721,1
20231011,100100,49688970,1712,1712,1712,1712,5
20231011,100000,49680410,1721,1721,1721,1721,0
20231011,095900,49680410,1721,1721,1721,1721,0
20231011,095800,49680410,1721,1721,1721,1721,0
20231011,095700,49680410,1721,1721,1721,1721,0
20231011,095600,49680410,1721,1721,1721,1721,0
20231011,095500,49680410,1721,1721,1721,1721,0
20231011,095400,49680410,1721,1721,1721,1721,0
20231011,095300,49680410,1721,1721,1721,1721,1
20231011,095200,49678689,1712,1712,1712,1712,87
20231011,095100,49529745,1712,1712,1712,1712,0
20231011,095000,49529745,1712,1712,1712,1712,0
20231011,094900,49529745,1712,1712,1712,1712,1
20231011,094800,49528033,1712,1712,1712,1712,0
20231011,094700,49528033,1712,1712,1712,1712,0
20231011,094600,49528033,1712,1712,1712,1712,100
20231011,094500,49356833,1712,1712,1712,1712,0
20231011,094400,49356833,1712,1712,1712,1712,0
20231011,094300,49356833,1712,1712,1712,1712,0
20231011,094200,49356833,1712,1712,1712,1712,0
20231011,094100,49356833,1712,1712,1712,1712,200
20231011,094000,49014433,1723,1723,1723,1723,0
20231011,093900,49014433,1723,1723,1723,1723,0
20231011,093800,49014433,1723,1712,1723,1712,73
20231011,093700,48888687,1724,1724,1724,1724,0
20231011,093600,48888687,1724,1724,1724,1724,0
20231011,093500,48888687,1724,1724,1724,1724,0
20231011,093400,48888687,1724,1724,1724,1724,5
20231011,093300,48880067,1695,1715,1715,1695,3000
20231011,093200,43761502,1723,1720,1723,1720,135
20231011,093100,43528992,1720,1715,1720,1712,86
20231011,093000,43381627,1715,1714,1715,1714,29
20231011,092900,43331919,1711,1710,1711,1710,740
20231011,092800,42065980,1709,1709,1710,1709,7
20231011,092700,42054016,1709,1709,1709,1709,0
20231011,092600,42054016,1709,1709,1709,1709,161
20231011,092500,41778867,1709,1709,1709,1709,50
20231011,092400,41693417,1709,1709,1709,1709,1790
20231011,092300,38634307,1709,1708,1709,1708,210
20231011,092200,38275420,1709,1709,1709,1709,0
20231011,092100,38275420,1709,1709,1709,1709,2
20231011,092000,38272002,1700,1700,1700,1700,30
20231011,091900,38221002,1699,1699,1699,1699,0
20231011,091800,38221002,1699,1699,1699,1699,5
20231011,091700,38212507,1700,1700,1708,1700,5032
20231011,091600,29650569,1695,1685,1695,1685,73
20231011,091500,29526849,1702,1696,1702,1655,3342
20231011,091400,23922152,1695,1695,1695,1695,1
20231011,091300,23920457,1697,1690,1697,1646,4003
20231011,091200,17238859,1697,1697,1698,1690,267
20231011,091100,16787578,1698,1697,1698,1685,905
20231011,091000,15261636,1698,1697,1698,1697,328
20231011,090900,14704733,1689,1690,1690,1689,29
20231011,090800,14655725,1697,1689,1697,1689,4
20231011,090700,14648953,1690,1690,1690,1690,35
20231011,090600,14589803,1690,1690,1690,1690,6
20231011,090500,14579663,1693,1706,1706,1693,335
20231011,090400,14008179,1691,1708,1708,1691,5
20231011,090300,13999674,1689,1689,1689,1689,215
20231011,090200,13636539,1711,1693,1711,1686,242
20231011,090100,13223387,1690,1674,1690,1674,1402
20231011,090000,10870937,1673,1668,1673,1668,6308